88,900€
2,10%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 86,93 | 88,98 | 86,93 | 88,90 | 2,10% | - |
| 30.04.2024 | 87,63 | 87,85 | 86,85 | 87,08 | -0,51% | 52,00 |
| 29.04.2024 | 88,08 | 88,73 | 87,10 | 87,53 | -0,57% | - |
| 26.04.2024 | 88,15 | 89,60 | 86,95 | 88,03 | -0,09% | - |
| 25.04.2024 | 88,15 | 88,70 | 86,73 | 88,10 | -0,14% | - |
| 24.04.2024 | 87,88 | 88,80 | 86,73 | 88,23 | 0,34% | - |
| 23.04.2024 | 86,03 | 89,73 | 85,83 | 87,93 | 2,21% | - |
| 22.04.2024 | 84,75 | 86,43 | 84,55 | 86,03 | 1,44% | - |
| 19.04.2024 | 84,75 | 84,90 | 83,65 | 84,80 | 0,18% | - |
| 18.04.2024 | 84,85 | 86,13 | 83,58 | 84,65 | -0,24% | - |
| 17.04.2024 | 85,60 | 86,20 | 84,30 | 84,85 | -0,85% | - |
| 16.04.2024 | 82,15 | 85,93 | 82,10 | 85,58 | 3,95% | - |
| 15.04.2024 | 82,93 | 85,20 | 82,08 | 82,33 | -1,29% | - |
| 12.04.2024 | 83,88 | 86,90 | 83,10 | 83,40 | -0,68% | - |
| 11.04.2024 | 82,73 | 84,70 | 82,73 | 83,98 | 1,33% | - |
| 10.04.2024 | 83,30 | 83,53 | 82,05 | 82,88 | -0,30% | 7,00 |
| 09.04.2024 | 83,23 | 83,60 | 82,80 | 83,13 | -0,03% | - |
| 08.04.2024 | 82,83 | 83,40 | 82,20 | 83,15 | 0,24% | - |
| 05.04.2024 | 82,43 | 85,55 | 81,55 | 82,95 | 0,76% | - |
| 04.04.2024 | 82,93 | 85,13 | 82,28 | 82,33 | -0,78% | - |
| 03.04.2024 | 84,35 | 85,70 | 82,85 | 82,98 | -1,63% | - |
| 02.04.2024 | 86,63 | 87,38 | 84,33 | 84,35 | -0,65% | - |
| 28.03.2024 | 85,08 | 85,25 | 84,40 | 84,90 | -0,12% | - |
| 27.03.2024 | 85,28 | 85,90 | 84,58 | 85,00 | -0,41% | - |
| 26.03.2024 | 85,05 | 85,78 | 84,88 | 85,35 | 0,26% | - |
| 25.03.2024 | 85,40 | 85,90 | 84,90 | 85,13 | -0,87% | - |
| 22.03.2024 | 86,13 | 86,28 | 85,00 | 85,88 | -0,41% | - |
| 21.03.2024 | 85,68 | 87,10 | 85,50 | 86,23 | 0,50% | - |
| 20.03.2024 | 84,90 | 85,98 | 84,85 | 85,80 | 0,91% | - |
| 19.03.2024 | 85,20 | 85,50 | 83,78 | 85,03 | -0,18% | - |
| 18.03.2024 | 84,75 | 85,60 | 84,60 | 85,18 | 0,44% | - |
| 15.03.2024 | 85,30 | 85,50 | 84,20 | 84,80 | -0,41% | - |
| 14.03.2024 | 84,95 | 86,28 | 84,30 | 85,15 | 0,24% | - |
| 13.03.2024 | 86,25 | 86,48 | 84,53 | 84,95 | -1,48% | - |
| 12.03.2024 | 84,25 | 86,58 | 84,25 | 86,23 | 2,16% | - |
| 11.03.2024 | 84,45 | 84,83 | 83,15 | 84,40 | 0,78% | - |
| 08.03.2024 | 83,68 | 84,23 | 82,65 | 83,75 | 0,00% | - |
| 07.03.2024 | 80,13 | 85,50 | 76,00 | 83,75 | 4,56% | - |
| 06.03.2024 | 78,20 | 80,48 | 78,13 | 80,10 | 2,30% | - |
| 05.03.2024 | 83,38 | 83,38 | 78,15 | 78,30 | -6,00% | - |
| 04.03.2024 | 81,63 | 83,73 | 81,35 | 83,30 | 1,83% | - |
| 01.03.2024 | 80,13 | 81,83 | 79,40 | 81,80 | 2,12% | - |
| 29.02.2024 | 79,15 | 80,23 | 78,95 | 80,10 | 1,14% | - |
| 28.02.2024 | 79,60 | 79,75 | 78,83 | 79,20 | -0,50% | - |
| 27.02.2024 | 79,75 | 80,33 | 79,10 | 79,60 | -0,19% | - |
| 26.02.2024 | 79,70 | 80,08 | 79,33 | 79,75 | -0,13% | - |
| 23.02.2024 | 79,60 | 80,38 | 79,45 | 79,85 | 0,25% | - |
| 22.02.2024 | 78,63 | 80,25 | 78,43 | 79,65 | 1,27% | 30,00 |
| 21.02.2024 | 79,95 | 80,28 | 77,73 | 78,65 | -1,44% | - |
| 20.02.2024 | 80,48 | 80,58 | 79,23 | 79,80 | -0,84% | - |
| 19.02.2024 | 80,40 | 80,65 | 80,40 | 80,48 | 0,00% | - |
| 16.02.2024 | 81,28 | 81,70 | 80,40 | 80,48 | -0,86% | - |
| 15.02.2024 | 81,78 | 82,43 | 81,15 | 81,18 | -0,61% | - |
| 14.02.2024 | 80,65 | 81,88 | 80,60 | 81,68 | 1,46% | - |
| 13.02.2024 | 81,73 | 81,83 | 80,13 | 80,50 | -1,38% | - |
| 12.02.2024 | 83,13 | 83,65 | 81,45 | 81,63 | -1,51% | - |
| 09.02.2024 | 82,28 | 83,05 | 82,18 | 82,88 | 0,79% | - |
| 08.02.2024 | 81,60 | 82,78 | 81,53 | 82,23 | 0,74% | 37,00 |
| 07.02.2024 | 81,75 | 82,53 | 81,53 | 81,63 | -0,06% | 12,00 |
| 06.02.2024 | 81,83 | 82,18 | 80,98 | 81,68 | -0,24% | - |
| 05.02.2024 | 82,28 | 82,75 | 80,98 | 81,88 | -0,43% | 6,00 |
| 02.02.2024 | 81,73 | 82,58 | 81,60 | 82,23 | 0,67% | - |
| 01.02.2024 | 80,95 | 82,18 | 80,88 | 81,68 | 0,74% | - |
| 31.01.2024 | 82,35 | 82,45 | 80,98 | 81,08 | -1,40% | - |
| 30.01.2024 | 83,33 | 83,45 | 82,08 | 82,23 | -1,20% | - |
| 29.01.2024 | 82,60 | 84,13 | 82,60 | 83,23 | 0,54% | - |
| 26.01.2024 | 82,83 | 83,40 | 82,48 | 82,78 | 0,00% | - |
| 25.01.2024 | 81,98 | 83,08 | 81,30 | 82,78 | 1,04% | - |
| 24.01.2024 | 82,05 | 83,35 | 81,78 | 81,93 | -0,30% | - |
| 23.01.2024 | 81,28 | 82,45 | 81,08 | 82,18 | 1,17% | - |
| 22.01.2024 | 79,90 | 81,28 | 79,75 | 81,23 | 1,79% | 1,00 |
| 19.01.2024 | 78,33 | 80,00 | 77,75 | 79,80 | 1,82% | 17,00 |
| 18.01.2024 | 77,28 | 78,45 | 76,75 | 78,38 | 1,42% | - |
| 17.01.2024 | 77,33 | 77,60 | 76,23 | 77,28 | -0,10% | - |
| 16.01.2024 | 76,10 | 77,50 | 76,10 | 77,35 | 1,64% | - |
| 15.01.2024 | 77,38 | 77,73 | 75,63 | 76,10 | -1,71% | - |
| 12.01.2024 | 76,48 | 77,43 | 76,48 | 77,43 | 1,18% | - |
| 11.01.2024 | 74,95 | 76,55 | 74,75 | 76,53 | 2,10% | - |
| 10.01.2024 | 73,75 | 75,63 | 73,65 | 74,95 | 1,49% | 466,00 |
| 09.01.2024 | 74,25 | 74,48 | 73,40 | 73,85 | -0,47% | - |
| 08.01.2024 | 72,53 | 74,25 | 72,33 | 74,20 | 2,10% | 19,00 |
| 05.01.2024 | 73,20 | 73,38 | 72,40 | 72,68 | -0,55% | - |
| 04.01.2024 | 73,90 | 74,00 | 72,88 | 73,08 | -1,12% | - |
| 03.01.2024 | 74,45 | 74,88 | 73,43 | 73,90 | -0,67% | - |
| 02.01.2024 | 75,50 | 76,75 | 73,83 | 74,40 | -1,46% | - |
| 29.12.2023 | 75,58 | 75,58 | 75,33 | 75,50 | -0,07% | - |
| 28.12.2023 | 74,60 | 75,63 | 74,38 | 75,55 | 1,34% | - |
| 27.12.2023 | 75,40 | 76,10 | 74,45 | 74,55 | -1,23% | - |
| 22.12.2023 | 75,20 | 75,80 | 74,83 | 75,48 | 0,30% | - |
| 21.12.2023 | 75,50 | 75,93 | 74,95 | 75,25 | -0,46% | - |
| 20.12.2023 | 75,25 | 76,50 | 75,18 | 75,60 | 0,47% | - |
| 19.12.2023 | 77,53 | 77,80 | 75,18 | 75,25 | -3,06% | - |
| 18.12.2023 | 77,45 | 77,85 | 76,68 | 77,63 | 0,32% | - |
| 15.12.2023 | 76,18 | 77,75 | 76,18 | 77,38 | 1,58% | - |
| 14.12.2023 | 78,90 | 79,70 | 76,08 | 76,18 | -3,33% | - |
| 13.12.2023 | 78,53 | 79,65 | 78,20 | 78,80 | 0,41% | - |
| 12.12.2023 | 77,83 | 79,03 | 77,53 | 78,48 | 0,77% | 13,00 |
| 11.12.2023 | 76,98 | 77,98 | 76,88 | 77,88 | 1,17% | - |
| 08.12.2023 | 76,88 | 77,38 | 76,48 | 76,98 | 0,20% | - |
| 07.12.2023 | 75,98 | 77,13 | 75,20 | 76,83 | 1,05% | - |